Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-10-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $17.09 | $63.53 | 723,400 | — | — |
| 2021-12-30 | $16.99 | $63.16 | 468,000 | — | — |
| 2021-12-29 | $17.13 | $63.68 | 520,300 | — | — |
| 2021-12-28 | $17.28 | $63.68 | 549,800 | — | — |
| 2021-12-27 | $17.26 | $63.61 | 460,000 | — | — |
| 2021-12-23 | $17.03 | $62.76 | 448,700 | — | — |
| 2021-12-22 | $16.97 | $62.54 | 615,000 | — | — |
| 2021-12-21 | $16.74 | $61.69 | 1,127,100 | — | — |
| 2021-12-20 | $15.89 | $58.56 | 1,693,300 | — | — |
| 2021-12-17 | $16.46 | $60.66 | 4,902,300 | — | — |
| 2021-12-16 | $16.63 | $61.28 | 1,053,800 | — | — |
| 2021-12-15 | $16.78 | $61.84 | 1,345,800 | — | — |
| 2021-12-14 | $16.75 | $61.73 | 1,183,100 | — | — |
| 2021-12-13 | $17.12 | $63.09 | 879,300 | — | — |
| 2021-12-10 | $17.42 | $64.20 | 476,300 | — | — |
| 2021-12-09 | $17.55 | $64.67 | 391,400 | — | — |
| 2021-12-08 | $17.57 | $64.75 | 473,500 | — | — |
| 2021-12-07 | $17.49 | $64.45 | 521,900 | — | — |
| 2021-12-06 | $17.21 | $63.42 | 715,100 | — | — |
| 2021-12-03 | $17.08 | $62.94 | 1,523,200 | — | — |
| 2021-12-02 | $17.01 | $62.68 | 824,400 | — | — |
| 2021-12-01 | $16.49 | $60.77 | 844,800 | — | — |
| 2021-11-30 | $16.57 | $61.06 | 1,255,500 | — | — |
| 2021-11-29 | $17.16 | $63.24 | 802,200 | — | — |
| 2021-11-26 | $17.32 | $63.27 | 764,300 | — | — |
| 2021-11-24 | $17.68 | $64.59 | 385,000 | — | — |
| 2021-11-23 | $17.66 | $64.52 | 666,000 | — | — |
| 2021-11-22 | $17.67 | $64.55 | 668,300 | — | — |
| 2021-11-19 | $17.69 | $64.63 | 565,100 | — | — |
| 2021-11-18 | $17.71 | $64.70 | 686,500 | — | — |
| 2021-11-17 | $17.80 | $65.03 | 673,400 | — | — |
| 2021-11-16 | $17.88 | $65.32 | 860,000 | — | — |
| 2021-11-15 | $17.99 | $65.72 | 807,000 | — | — |
| 2021-11-12 | $17.91 | $65.43 | 1,230,600 | — | — |
| 2021-11-11 | $18.09 | $66.09 | 433,000 | — | — |
| 2021-11-10 | $18.08 | $66.05 | 691,700 | — | — |
| 2021-11-09 | $18.21 | $66.53 | 676,900 | — | — |
| 2021-11-08 | $18.16 | $66.34 | 863,700 | — | — |
| 2021-11-05 | $18.43 | $67.33 | 708,100 | — | — |
| 2021-11-04 | $18.26 | $66.71 | 491,900 | — | — |
| 2021-11-03 | $18.29 | $66.82 | 783,200 | — | — |
| 2021-11-02 | $18.09 | $66.09 | 889,500 | — | — |
| 2021-11-01 | $18.37 | $67.11 | 644,700 | — | — |
| 2021-10-29 | $18.18 | $66.42 | 1,002,800 | — | — |
| 2021-10-28 | $18.41 | $67.26 | 588,900 | — | — |
| 2021-10-27 | $18.44 | $66.82 | 672,900 | — | — |
| 2021-10-26 | $18.46 | $66.89 | 796,600 | — | — |
| 2021-10-25 | $18.59 | $67.36 | 646,800 | — | — |
| 2021-10-22 | $18.42 | $66.75 | 700,800 | — | — |
| 2021-10-21 | $18.48 | $66.96 | 515,500 | — | — |
| 2021-10-20 | $18.44 | $66.82 | 510,600 | — | — |
| 2021-10-19 | $18.35 | $66.49 | 374,800 | — | — |
| 2021-10-18 | $18.40 | $66.67 | 748,300 | — | — |
| 2021-10-15 | $18.23 | $66.06 | 704,000 | — | — |
| 2021-10-14 | $18.34 | $66.46 | 1,065,600 | — | — |
| 2021-10-13 | $18.14 | $65.73 | 4,033,300 | — | — |
| 2021-10-12 | $18.88 | $68.41 | 400,200 | — | — |
| 2021-10-11 | $18.78 | $68.05 | 483,400 | — | — |
| 2021-10-08 | $18.73 | $67.87 | 320,700 | — | — |
| 2021-10-07 | $18.63 | $67.51 | 301,300 | — | — |
| 2021-10-06 | $18.63 | $67.51 | 445,500 | — | — |
| 2021-10-05 | $18.65 | $67.58 | 443,400 | — | — |
| 2021-10-04 | $18.57 | $67.29 | 487,900 | — | — |
| 2021-10-01 | $18.55 | $67.22 | 497,900 | — | — |
| 2021-09-30 | $18.29 | $66.27 | 359,000 | — | — |
| 2021-09-29 | $18.38 | $66.60 | 319,200 | — | — |
| 2021-09-28 | $18.49 | $66.46 | 584,800 | — | — |
| 2021-09-27 | $18.81 | $67.61 | 583,900 | — | — |
| 2021-09-24 | $18.66 | $67.07 | 379,700 | — | — |
| 2021-09-23 | $18.64 | $66.99 | 297,500 | — | — |
| 2021-09-22 | $18.60 | $66.85 | 491,200 | — | — |
| 2021-09-21 | $18.29 | $65.74 | 272,500 | — | — |
| 2021-09-20 | $18.30 | $65.77 | 499,800 | — | — |
| 2021-09-17 | $18.30 | $65.77 | 2,456,700 | — | — |
| 2021-09-16 | $18.62 | $66.92 | 359,100 | — | — |
| 2021-09-15 | $18.60 | $66.85 | 307,100 | — | — |
| 2021-09-14 | $18.45 | $66.31 | 240,700 | — | — |
| 2021-09-13 | $18.51 | $66.53 | 294,000 | — | — |
| 2021-09-10 | $18.33 | $65.88 | 282,300 | — | — |
| 2021-09-09 | $18.47 | $66.38 | 432,700 | — | — |
| 2021-09-08 | $18.27 | $65.66 | 322,400 | — | — |
| 2021-09-07 | $18.26 | $65.63 | 458,100 | — | — |
| 2021-09-03 | $18.52 | $66.56 | 300,700 | — | — |
| 2021-09-02 | $18.57 | $66.74 | 356,200 | — | — |
| 2021-09-01 | $18.53 | $66.60 | 330,700 | — | — |
| 2021-08-31 | $18.52 | $66.56 | 306,700 | — | — |
| 2021-08-30 | $18.44 | $66.28 | 396,500 | — | — |
| 2021-08-27 | $18.72 | $66.74 | 525,500 | — | — |
| 2021-08-26 | $18.55 | $66.14 | 446,000 | — | — |
| 2021-08-25 | $18.69 | $66.64 | 486,400 | — | — |
| 2021-08-24 | $18.65 | $66.49 | 458,900 | — | — |
| 2021-08-23 | $18.42 | $65.67 | 464,200 | — | — |
| 2021-08-20 | $18.35 | $65.42 | 1,275,800 | — | — |
| 2021-08-19 | $18.07 | $64.43 | 626,700 | — | — |
| 2021-08-18 | $18.24 | $65.03 | 523,100 | — | — |
| 2021-08-17 | $18.44 | $65.74 | 345,700 | — | — |
| 2021-08-16 | $18.38 | $65.53 | 334,500 | — | — |
| 2021-08-13 | $18.50 | $65.96 | 469,600 | — | — |
| 2021-08-12 | $18.43 | $65.71 | 495,200 | — | — |
| 2021-08-11 | $18.25 | $65.07 | 540,100 | — | — |
| 2021-08-10 | $18.32 | $65.32 | 486,800 | — | — |
| 2021-08-09 | $18.14 | $64.67 | 698,300 | — | — |
| 2021-08-06 | $18.37 | $65.49 | 550,300 | — | — |
| 2021-08-05 | $18.12 | $64.60 | 775,800 | — | — |
| 2021-08-04 | $18.12 | $64.60 | 549,500 | — | — |
| 2021-08-03 | $18.20 | $64.89 | 676,000 | — | — |
| 2021-08-02 | $18.01 | $64.21 | 999,600 | — | — |
| 2021-07-30 | $18.18 | $64.82 | 537,700 | — | — |
| 2021-07-29 | $18.21 | $64.92 | 614,200 | — | — |
| 2021-07-28 | $18.21 | $64.39 | 685,900 | — | — |
| 2021-07-27 | $18.23 | $64.46 | 449,900 | — | — |
| 2021-07-26 | $18.22 | $64.43 | 781,800 | — | — |
| 2021-07-23 | $18.12 | $64.07 | 666,800 | — | — |
| 2021-07-22 | $18.06 | $63.86 | 617,000 | — | — |
| 2021-07-21 | $18.17 | $64.25 | 863,500 | — | — |
| 2021-07-20 | $18.12 | $64.07 | 978,900 | — | — |
| 2021-07-19 | $17.79 | $62.90 | 980,900 | — | — |
| 2021-07-16 | $18.16 | $64.21 | 1,033,500 | — | — |
| 2021-07-15 | $17.83 | $63.05 | 745,900 | — | — |
| 2021-07-14 | $17.68 | $62.52 | 938,100 | — | — |
| 2021-07-13 | $17.89 | $63.26 | 888,500 | — | — |
| 2021-07-12 | $18.24 | $64.50 | 731,200 | — | — |
| 2021-07-09 | $18.22 | $64.43 | 1,124,500 | — | — |
| 2021-07-08 | $17.99 | $63.61 | 1,286,900 | — | — |
| 2021-07-07 | $18.09 | $63.97 | 4,550,600 | — | — |
| 2021-07-06 | $18.88 | $66.76 | 500,900 | — | — |
| 2021-07-02 | $19.13 | $67.64 | 269,100 | — | — |
| 2021-07-01 | $19.23 | $68.00 | 306,500 | — | — |
| 2021-06-30 | $19.15 | $67.71 | 401,200 | — | — |
| 2021-06-29 | $19.10 | $67.54 | 304,900 | — | — |
| 2021-06-28 | $19.32 | $67.78 | 381,600 | — | — |
| 2021-06-25 | $19.44 | $68.21 | 583,600 | — | — |
| 2021-06-24 | $19.41 | $68.10 | 359,800 | — | — |
| 2021-06-23 | $19.13 | $67.12 | 382,500 | — | — |
| 2021-06-22 | $19.10 | $67.01 | 357,500 | — | — |
| 2021-06-21 | $19.07 | $66.91 | 475,200 | — | — |
| 2021-06-18 | $18.76 | $65.82 | 1,091,400 | — | — |
| 2021-06-17 | $18.83 | $66.06 | 1,038,400 | — | — |
| 2021-06-16 | $19.25 | $67.54 | 443,600 | — | — |
| 2021-06-15 | $19.12 | $67.08 | 521,200 | — | — |
| 2021-06-14 | $19.40 | $68.06 | 383,500 | — | — |
| 2021-06-11 | $19.22 | $67.43 | 426,400 | — | — |
| 2021-06-10 | $19.32 | $67.78 | 565,800 | — | — |
| 2021-06-09 | $19.32 | $67.78 | 981,300 | — | — |
| 2021-06-08 | $19.23 | $67.47 | 911,100 | — | — |
| 2021-06-07 | $19.25 | $67.54 | 629,600 | — | — |
| 2021-06-04 | $18.96 | $66.52 | 351,400 | — | — |
| 2021-06-03 | $18.94 | $66.45 | 437,600 | — | — |
| 2021-06-02 | $19.03 | $66.77 | 504,900 | — | — |
| 2021-06-01 | $19.00 | $66.66 | 553,300 | — | — |
| 2021-05-28 | $18.88 | $66.24 | 573,100 | — | — |
| 2021-05-27 | $18.78 | $65.89 | 531,800 | — | — |
| 2021-05-26 | $19.05 | $66.31 | 691,200 | — | — |
| 2021-05-25 | $18.80 | $65.44 | 583,300 | — | — |
| 2021-05-24 | $19.03 | $66.24 | 524,800 | — | — |
| 2021-05-21 | $18.98 | $66.07 | 444,400 | — | — |
| 2021-05-20 | $19.06 | $66.35 | 507,200 | — | — |
| 2021-05-19 | $19.00 | $66.14 | 591,400 | — | — |
| 2021-05-18 | $19.02 | $66.21 | 670,000 | — | — |
| 2021-05-17 | $19.29 | $67.15 | 1,113,800 | — | — |
| 2021-05-14 | $18.99 | $66.10 | 1,306,800 | — | — |
| 2021-05-13 | $18.80 | $65.44 | 10,795,500 | — | — |
| 2021-05-12 | $18.46 | $64.26 | 1,822,100 | — | — |
| 2021-05-11 | $18.79 | $65.41 | 4,002,100 | — | — |
| 2021-05-10 | $17.87 | $62.20 | 594,200 | — | — |
| 2021-05-07 | $18.16 | $63.21 | 907,700 | — | — |
| 2021-05-06 | $17.87 | $62.20 | 381,500 | — | — |
| 2021-05-05 | $17.80 | $61.96 | 351,700 | — | — |
| 2021-05-04 | $17.80 | $61.96 | 444,200 | — | — |
| 2021-05-03 | $17.90 | $62.31 | 548,200 | — | — |
| 2021-04-30 | $17.94 | $62.45 | 416,700 | — | — |
| 2021-04-29 | $18.00 | $62.66 | 585,200 | — | — |
| 2021-04-28 | $18.23 | $62.97 | 691,500 | — | — |
| 2021-04-27 | $18.36 | $63.42 | 720,200 | — | — |
| 2021-04-26 | $18.09 | $62.49 | 479,700 | — | — |
| 2021-04-23 | $18.18 | $62.80 | 607,000 | — | — |
| 2021-04-22 | $17.73 | $61.24 | 454,600 | — | — |
| 2021-04-21 | $17.80 | $61.48 | 421,200 | — | — |
| 2021-04-20 | $17.50 | $60.45 | 520,800 | — | — |
| 2021-04-19 | $17.50 | $60.45 | 473,100 | — | — |
| 2021-04-16 | $17.63 | $60.90 | 560,100 | — | — |
| 2021-04-15 | $17.74 | $61.28 | 548,100 | — | — |
| 2021-04-14 | $17.65 | $60.97 | 376,200 | — | — |
| 2021-04-13 | $17.52 | $60.52 | 414,000 | — | — |
| 2021-04-12 | $17.58 | $60.72 | 529,000 | — | — |
| 2021-04-09 | $17.57 | $60.69 | 267,300 | — | — |
| 2021-04-08 | $17.65 | $60.97 | 468,000 | — | — |
| 2021-04-07 | $17.56 | $60.65 | 299,400 | — | — |
| 2021-04-06 | $17.22 | $59.48 | 366,600 | — | — |
| 2021-04-05 | $17.07 | $58.96 | 769,200 | — | — |
| 2021-04-01 | $16.31 | $56.34 | 160,700 | — | — |
| 2021-03-31 | $16.01 | $55.30 | 520,700 | — | — |
| 2021-03-30 | $16.18 | $55.89 | 185,800 | — | — |
| 2021-03-29 | $16.08 | $55.20 | 232,400 | — | — |
| 2021-03-26 | $16.16 | $55.47 | 207,500 | — | — |
| 2021-03-25 | $16.16 | $55.47 | 300,000 | — | — |
| 2021-03-24 | $16.05 | $55.09 | 283,100 | — | — |
| 2021-03-23 | $16.12 | $55.33 | 364,200 | — | — |
| 2021-03-22 | $16.24 | $55.75 | 338,600 | — | — |
| 2021-03-19 | $16.31 | $55.99 | 1,017,700 | — | — |
| 2021-03-18 | $16.45 | $56.47 | 316,400 | — | — |
| 2021-03-17 | $16.95 | $58.18 | 165,100 | — | — |
| 2021-03-16 | $16.65 | $57.15 | 162,500 | — | — |
| 2021-03-15 | $16.79 | $57.63 | 185,300 | — | — |
| 2021-03-12 | $16.64 | $57.12 | 442,600 | — | — |
| 2021-03-11 | $16.46 | $56.50 | 310,300 | — | — |
| 2021-03-10 | $16.26 | $55.82 | 251,800 | — | — |
| 2021-03-09 | $16.23 | $55.71 | 151,700 | — | — |
| 2021-03-08 | $16.15 | $55.44 | 253,800 | — | — |
| 2021-03-05 | $15.82 | $54.30 | 289,900 | — | — |
| 2021-03-04 | $15.84 | $54.37 | 281,200 | — | — |
| 2021-03-03 | $15.96 | $54.79 | 286,200 | — | — |
| 2021-03-02 | $15.95 | $54.75 | 257,700 | — | — |
| 2021-03-01 | $15.96 | $54.79 | 217,300 | — | — |
| 2021-02-26 | $15.72 | $53.96 | 168,000 | — | — |
| 2021-02-25 | $15.62 | $53.62 | 223,800 | — | — |
| 2021-02-24 | $16.20 | $55.27 | 355,100 | — | — |
| 2021-02-23 | $15.99 | $54.55 | 231,900 | — | — |
| 2021-02-22 | $15.94 | $54.38 | 237,800 | — | — |
| 2021-02-19 | $15.96 | $54.45 | 244,100 | — | — |
| 2021-02-18 | $15.70 | $53.56 | 205,300 | — | — |
| 2021-02-17 | $15.92 | $54.31 | 149,200 | — | — |
| 2021-02-16 | $16.21 | $55.30 | 247,200 | — | — |
| 2021-02-12 | $15.86 | $54.11 | 135,500 | — | — |
| 2021-02-11 | $15.68 | $53.49 | 155,300 | — | — |
| 2021-02-10 | $15.70 | $53.56 | 313,900 | — | — |
| 2021-02-09 | $15.65 | $53.39 | 293,300 | — | — |
| 2021-02-08 | $15.77 | $53.80 | 276,600 | — | — |
| 2021-02-05 | $15.74 | $53.70 | 223,200 | — | — |
| 2021-02-04 | $15.51 | $52.91 | 137,400 | — | — |
| 2021-02-03 | $15.32 | $52.26 | 176,500 | — | — |
| 2021-02-02 | $15.38 | $52.47 | 190,900 | — | — |
| 2021-02-01 | $15.05 | $51.34 | 186,100 | — | — |
| 2021-01-29 | $14.96 | $51.04 | 380,100 | — | — |
| 2021-01-28 | $15.21 | $51.89 | 235,500 | — | — |
| 2021-01-27 | $15.08 | $51.10 | 285,700 | — | — |
| 2021-01-26 | $15.46 | $52.39 | 197,100 | — | — |
| 2021-01-25 | $15.72 | $53.27 | 163,900 | — | — |
| 2021-01-22 | $15.77 | $53.44 | 200,700 | — | — |
| 2021-01-21 | $15.79 | $53.51 | 252,200 | — | — |
| 2021-01-20 | $15.49 | $52.49 | 229,900 | — | — |
| 2021-01-19 | $15.41 | $52.22 | 445,600 | — | — |
| 2021-01-15 | $15.21 | $51.54 | 257,000 | — | — |
| 2021-01-14 | $15.29 | $51.82 | 225,000 | — | — |
| 2021-01-13 | $15.22 | $51.58 | 263,800 | — | — |
| 2021-01-12 | $15.24 | $51.65 | 134,500 | — | — |
| 2021-01-11 | $15.14 | $51.31 | 246,500 | — | — |
| 2021-01-08 | $15.15 | $51.34 | 219,700 | — | — |
| 2021-01-07 | $15.16 | $51.37 | 277,500 | — | — |
| 2021-01-06 | $15.05 | $51.00 | 468,700 | — | — |
| 2021-01-05 | $14.52 | $49.21 | 343,300 | — | — |
| 2021-01-04 | $14.60 | $49.48 | 475,200 | — | — |